Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Adcore Inc (ADQ.BE)

Berlin - Berlin Delayed Price. Currency in EUR
0.1780-0.0046 (-2.52%)
At close: 08:05PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.17900.18500.17800.17800.1780-
Jan 26, 20230.18100.18260.17740.18260.1826-
Jan 25, 20230.17900.18400.17900.18300.1830-
Jan 24, 20230.18200.18300.18040.18040.1804-
Jan 23, 20230.18500.18760.18500.18760.1876-
Jan 20, 20230.18500.18760.18500.18760.1876-
Jan 19, 20230.18920.18920.18560.18560.1856-
Jan 18, 20230.18700.18920.18600.18760.1876-
Jan 17, 20230.18600.19120.18600.19060.1906-
Jan 16, 20230.18600.19160.18600.18800.1880-
Jan 13, 20230.19320.19520.17200.18100.1810-
Jan 12, 20230.19420.19560.19420.19500.1950-
Jan 11, 20230.19120.19720.18200.18500.1850-
Jan 10, 20230.19120.19960.19060.19060.1906-
Jan 09, 20230.19220.20050.19220.19460.1946-
Jan 06, 20230.19320.19320.19060.19060.1906-
Jan 05, 20230.19920.19920.19400.19460.1946-
Jan 04, 20230.20150.20250.19760.19760.1976-
Jan 03, 20230.20850.20950.20300.20300.2030-
Jan 02, 20230.20750.20850.20750.20850.2085-
Dec 30, 20220.20150.20150.20150.20150.2015-
Dec 29, 20220.19720.20450.19100.19100.1910-
Dec 28, 20220.20150.20450.20150.20300.2030-
Dec 27, 20220.20150.20250.20150.20150.2015-
Dec 23, 20220.20750.20850.20200.20600.2060-
Dec 22, 20220.20750.20850.20200.20200.2020-
Dec 21, 20220.20150.20500.20050.20500.2050-
Dec 20, 20220.19720.20300.19720.20300.2030-
Dec 19, 20220.20050.20100.20050.20100.2010-
Dec 16, 20220.19620.19620.19460.19460.1946-
Dec 15, 20220.20150.20200.19960.19960.1996-
Dec 14, 20220.20550.20550.20200.20400.2040-
Dec 13, 20220.19820.20400.19820.20400.2040-
Dec 12, 20220.20250.20600.20000.20000.2000-
Dec 09, 20220.20550.20800.20550.20700.2070-
Dec 08, 20220.20250.20400.20250.20400.2040-
Dec 07, 20220.20350.20500.20150.20400.2040-
Dec 06, 20220.20350.20500.20250.20500.2050-
Dec 05, 20220.20150.20650.20150.20500.2050-
Dec 02, 20220.20250.20600.20150.20500.2050-
Dec 01, 20220.20350.20600.20350.20600.2060-
Nov 30, 20220.19920.20600.19920.20400.2040-
Nov 29, 20220.20550.20750.20300.20300.2030-
Nov 28, 20220.20450.20800.20350.20800.2080-
Nov 25, 20220.20950.20950.20750.20850.2085-
Nov 24, 20220.20850.21250.20850.21100.2110-
Nov 23, 20220.21050.21050.20500.20700.2070-
Nov 22, 20220.20750.20900.20750.20850.2085-
Nov 21, 20220.20350.20800.19960.20700.2070-
Nov 18, 20220.19520.19860.19520.19860.1986-
Nov 17, 20220.19920.19960.19900.19900.1990-
Nov 16, 20220.19620.19760.19520.19700.1970-
Nov 15, 20220.18920.19460.18760.19460.1946-
Nov 14, 20220.18600.19220.18600.18900.1890-
Nov 11, 20220.18800.18860.18560.18560.1856-
Nov 10, 20220.18400.19520.18400.19360.1936-
Nov 09, 20220.19220.20450.19220.19460.1946-
Nov 08, 20220.19220.20250.19220.19400.1940-
Nov 07, 20220.19720.20750.19560.19560.1956-
Nov 04, 20220.20250.20400.19600.19600.1960-
Nov 03, 20220.20450.20700.20400.20400.2040-
Nov 02, 20220.20550.20800.20200.20200.2020-
Nov 01, 20220.20850.21300.20450.20450.2045-
Oct 31, 20220.20350.21550.20350.21550.2155-
Oct 28, 20220.20350.20650.20100.20500.2050-
Oct 27, 20220.19820.20600.19720.20600.2060-
Oct 26, 20220.19920.20450.19900.19900.1990-
Oct 25, 20220.20050.20650.19920.20300.2030-
Oct 24, 20220.21200.21500.20300.20300.2030-
Oct 21, 20220.21500.21600.21500.21550.2155-
Oct 20, 20220.22300.23100.21500.21550.2155-
Oct 19, 20220.21800.23000.21800.21950.2195-
Oct 18, 20220.21900.23100.21600.21600.2160-
Oct 17, 20220.22300.22650.22300.22600.2260-
Oct 14, 20220.22000.23350.21050.23100.2310-
Oct 13, 20220.22000.22150.21050.22150.2215-
Oct 12, 20220.22000.23000.22000.22950.2295-
Oct 11, 20220.22000.22600.22000.22550.2255-
Oct 10, 20220.22100.22200.22100.22100.2210-
Oct 07, 20220.21900.22250.21900.22200.2220-
Oct 06, 20220.22300.23600.22200.23600.2360-
Oct 05, 20220.22300.23400.22200.23400.2340-
Oct 04, 20220.22400.22550.22000.22050.2205-
Oct 03, 20220.21900.23900.21800.23750.2375-
Sep 30, 20220.21900.23600.21900.23550.2355-
Sep 29, 20220.22700.23900.22150.22150.2215-
Sep 28, 20220.22800.24050.22700.23350.2335-
Sep 27, 20220.22800.23000.22550.22950.2295-
Sep 26, 20220.22800.24050.22800.24050.2405-
Sep 23, 20220.24500.24750.23350.23350.2335-
Sep 22, 20220.24500.24900.24300.24700.2470-
Sep 21, 20220.24400.25000.24400.24900.2490-
Sep 20, 20220.24500.24850.24400.24600.2460-
Sep 19, 20220.24100.24850.24100.24850.2485-
Sep 16, 20220.24200.24700.24200.24650.2465-
Sep 15, 20220.24400.24850.24300.24800.2480-
Sep 14, 20220.25100.25300.25000.25100.2510-
Sep 13, 20220.25800.25900.25200.25300.2530-
Sep 12, 20220.24400.25300.24200.25100.2510-
Sep 09, 20220.24400.24800.24400.24800.2480-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement